South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.17	35.17	33.80	33.80	33.80	-2.65%	19,183
Feb 20, 2025	35.02	35.02	34.23	34.72	34.72	-1.64%	12,995
Feb 19, 2025	35.17	35.43	34.83	35.30	35.30	-0.23%	18,377
Feb 18, 2025	35.38	37.35	35.08	35.38	35.38	-0.34%	44,777
Feb 14, 2025	35.96	36.04	35.15	35.50	35.50	-0.42%	26,918
Feb 13, 2025	35.51	35.70	35.09	35.65	35.65	0.59%	39,116
Feb 12, 2025	36.11	36.22	35.41	35.44	35.44	-3.30%	40,725
Feb 11, 2025	35.56	36.81	35.56	36.65	36.65	1.89%	21,470
Feb 10, 2025	35.96	36.17	35.59	35.97	35.97	0.31%	16,642
Feb 7, 2025	36.43	36.43	35.73	35.86	35.86	-2.26%	22,218
Feb 6, 2025	36.03	36.69	36.03	36.69	36.69	1.49%	17,929
Feb 5, 2025	36.20	36.24	35.96	36.15	36.15	0.36%	20,825
Feb 4, 2025	35.22	36.27	34.88	36.02	36.02	2.04%	18,404
Feb 3, 2025	34.97	35.93	34.52	35.30	35.30	-1.75%	25,769
Jan 31, 2025	35.80	36.41	35.71	35.93	35.78	-0.08%	50,345
Jan 30, 2025	36.34	36.35	35.70	35.96	35.81	-0.55%	17,782
Jan 29, 2025	36.18	36.68	35.59	36.16	36.01	-0.77%	24,320
Jan 28, 2025	36.69	36.69	35.98	36.44	36.29	-0.52%	28,111
Jan 27, 2025	36.57	37.79	36.21	36.63	36.48	-0.33%	51,964
Jan 24, 2025	35.65	37.95	35.65	36.75	36.59	5.36%	55,303
Jan 23, 2025	34.30	35.26	34.30	34.88	34.73	0.96%	46,114
Jan 22, 2025	35.04	35.18	34.46	34.55	34.40	-2.21%	24,305
Jan 21, 2025	35.48	35.93	35.13	35.33	35.18	0.94%	25,327
Jan 17, 2025	34.86	35.30	34.58	35.00	34.85	0.95%	26,863
Jan 16, 2025	34.85	34.85	34.20	34.67	34.52	-0.29%	22,441
Jan 15, 2025	35.13	35.20	34.39	34.77	34.62	2.14%	18,992
Jan 14, 2025	33.58	34.23	33.11	34.04	33.90	2.01%	35,933
Jan 13, 2025	31.99	33.45	31.99	33.37	33.23	3.15%	55,285
Jan 10, 2025	32.79	32.90	31.79	32.35	32.21	-3.40%	39,570
Jan 8, 2025	33.12	33.92	32.74	33.49	33.35	-0.04%	23,048
Jan 7, 2025	34.04	34.49	33.20	33.51	33.36	-1.48%	27,789
Jan 6, 2025	34.45	34.93	34.01	34.01	33.87	-1.41%	29,213
Jan 3, 2025	34.35	34.61	33.12	34.50	34.35	1.16%	33,509
Jan 2, 2025	34.83	35.16	33.75	34.10	33.96	-1.87%	63,803
Dec 31, 2024	34.88	35.47	34.74	34.75	34.60	-0.34%	27,106
Dec 30, 2024	34.63	35.14	34.53	34.87	34.72	-0.43%	31,231
Dec 27, 2024	35.71	35.71	34.83	35.02	34.87	-2.75%	26,522
Dec 26, 2024	35.38	36.28	34.89	36.01	35.86	0.81%	19,441
Dec 24, 2024	35.54	35.72	35.21	35.72	35.57	1.19%	13,340
Dec 23, 2024	35.67	35.94	35.15	35.30	35.15	-1.48%	23,280
Dec 20, 2024	34.73	36.62	31.26	35.83	35.68	1.65%	99,416
Dec 19, 2024	36.00	36.50	35.02	35.25	35.10	-0.93%	74,509
Dec 18, 2024	38.64	38.64	35.10	35.58	35.43	-7.00%	68,882
Dec 17, 2024	39.13	39.45	37.95	38.26	38.10	-2.37%	28,790
Dec 16, 2024	38.86	39.49	38.62	39.19	39.02	1.42%	23,200
Dec 13, 2024	39.12	39.25	38.55	38.64	38.48	-1.10%	18,943
Dec 12, 2024	39.80	40.40	39.02	39.07	38.91	-1.76%	29,384
Dec 11, 2024	38.87	40.30	38.80	39.77	39.60	3.89%	61,036
Dec 10, 2024	38.15	39.02	37.97	38.28	38.12	0.87%	26,322
Dec 9, 2024	38.29	38.71	37.95	37.95	37.79	-0.91%	18,604
Dec 6, 2024	39.01	39.01	38.17	38.30	38.14	-1.42%	23,286
Dec 5, 2024	39.10	39.27	38.61	38.85	38.69	0.03%	18,654
Dec 4, 2024	38.35	38.89	38.06	38.84	38.68	0.88%	25,361
Dec 3, 2024	39.03	39.03	38.37	38.50	38.34	-1.28%	32,618
Dec 2, 2024	39.21	39.41	38.44	39.00	38.84	0.28%	25,050
Nov 29, 2024	39.28	39.28	38.56	38.89	38.73	0.10%	15,143
Nov 27, 2024	39.30	39.30	38.80	38.85	38.69	0.44%	20,734
Nov 26, 2024	39.23	39.54	38.68	38.68	38.52	-2.13%	42,659
Nov 25, 2024	39.87	40.56	39.52	39.52	39.35	0.15%	41,219
Nov 22, 2024	38.63	39.47	38.63	39.46	39.29	2.97%	24,088
Nov 21, 2024	38.29	38.89	38.00	38.32	38.16	1.13%	31,535
Nov 20, 2024	37.95	37.95	36.90	37.89	37.73	-0.21%	18,513
Nov 19, 2024	37.77	37.97	37.40	37.97	37.81	-0.05%	23,339
Nov 18, 2024	38.68	38.68	37.98	37.99	37.83	-2.29%	21,165
Nov 15, 2024	38.80	39.24	38.23	38.88	38.72	0.21%	25,536
Nov 14, 2024	39.50	39.50	38.62	38.80	38.64	-1.00%	28,251
Nov 13, 2024	39.96	40.50	39.10	39.19	39.02	-1.73%	42,754
Nov 12, 2024	40.24	40.55	39.23	39.88	39.71	-1.56%	73,079
Nov 11, 2024	39.50	40.91	39.20	40.51	40.34	3.53%	84,136
Nov 8, 2024	38.52	39.15	38.43	39.13	38.96	2.65%	54,384
Nov 7, 2024	39.62	39.62	37.88	38.12	37.96	-4.49%	72,072
Nov 6, 2024	36.43	40.42	36.43	39.91	39.74	15.82%	89,596
Nov 5, 2024	34.13	34.54	34.04	34.46	34.31	2.62%	41,035
Nov 4, 2024	33.79	33.81	32.95	33.58	33.44	0.45%	38,104
Nov 1, 2024	34.08	34.09	33.25	33.43	33.29	-0.80%	28,794
Oct 31, 2024	34.43	34.59	33.70	33.70	33.56	-2.88%	27,649
Oct 30, 2024	34.20	35.50	34.20	34.70	34.55	0.93%	29,648
Oct 29, 2024	34.26	34.61	34.12	34.38	34.24	-0.43%	21,562
Oct 28, 2024	33.65	34.74	33.65	34.53	34.38	3.14%	21,596
Oct 25, 2024	34.14	34.15	33.47	33.48	33.19	-0.95%	24,794
Oct 24, 2024	34.37	34.37	31.01	33.80	33.51	-0.65%	23,621
Oct 23, 2024	34.04	34.41	33.68	34.02	33.73	-0.93%	29,150
Oct 22, 2024	34.30	34.41	33.97	34.34	34.05	0.76%	20,345
Oct 21, 2024	35.14	35.61	34.08	34.08	33.79	-3.21%	23,106
Oct 18, 2024	35.49	35.49	34.89	35.21	34.91	0.06%	25,417
Oct 17, 2024	34.96	35.30	34.81	35.19	34.89	0.49%	43,179
Oct 16, 2024	34.93	35.34	34.90	35.02	34.72	1.45%	36,357
Oct 15, 2024	34.32	35.10	34.06	34.52	34.23	1.26%	46,077
Oct 14, 2024	33.94	34.39	33.55	34.09	33.80	0.41%	50,192
Oct 11, 2024	33.20	34.15	33.20	33.95	33.66	3.19%	32,259
Oct 10, 2024	32.59	33.03	32.34	32.90	32.62	0.06%	27,684
Oct 9, 2024	32.72	33.12	32.61	32.88	32.60	1.14%	29,443
Oct 8, 2024	32.86	32.98	32.49	32.51	32.23	-0.46%	27,797
Oct 7, 2024	32.36	32.72	32.25	32.66	32.38	0.55%	38,083
Oct 4, 2024	32.40	32.60	32.37	32.48	32.20	1.72%	24,875
Oct 3, 2024	32.07	32.07	31.04	31.93	31.66	-0.47%	30,552
Oct 2, 2024	32.44	32.73	31.93	32.08	31.81	-1.87%	23,725
Oct 1, 2024	33.72	34.12	32.52	32.69	32.41	-3.63%	43,319
Sep 30, 2024	33.11	34.12	33.11	33.92	33.63	2.63%	54,809
Sep 27, 2024	33.56	33.77	33.01	33.05	32.77	-0.45%	29,951